Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bioanalytical Syst (NQ: BASI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 2.390 2.410 2.180 2.290 12,737 -0.10(-4.22%)
Mar 30, 2011 2.400 2.400 2.391 2.391 909 +0.00(+0.04%)
Mar 29, 2011 2.420 2.420 2.390 2.390 975 -0.03(-1.09%)
Mar 28, 2011 2.500 2.514 2.390 2.416 5,518 -0.08(-3.34%)
Mar 25, 2011 2.500 2.540 2.440 2.500 7,800 +0.05(+2.04%)
Mar 24, 2011 2.300 2.450 2.300 2.450 23,302 +0.16(+6.98%)
Mar 23, 2011 2.000 2.500 2.000 2.290 32,638 +0.29(+14.50%)
Mar 22, 2011 1.940 2.080 1.940 2.000 16,874 +0.06(+3.09%)
Mar 21, 2011 1.900 1.940 1.830 1.940 8,966 +0.00(+0.00%)
Mar 17, 2011 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Mar 16, 2011 1.830 1.940 1.830 1.940 600 +0.00(+0.00%)
Mar 11, 2011 1.940 1.940 1.940 1.940 0 +0.10(+5.38%)
Mar 10, 2011 1.860 1.860 1.840 1.841 1,780 -0.10(-5.10%)
Mar 09, 2011 1.900 1.940 1.800 1.940 3,503 -0.03(-1.27%)
Mar 08, 2011 1.900 1.965 1.900 1.965 2,750 -0.01(-0.76%)
Mar 07, 2011 1.900 1.980 1.900 1.980 5,944 +0.00(+0.00%)
Mar 04, 2011 1.980 1.980 1.979 1.980 2,671 +0.00(+0.00%)
Mar 03, 2011 1.900 1.980 1.900 1.980 24,868 +0.13(+7.03%)
Mar 02, 2011 2.030 2.040 1.810 1.850 20,832 -0.18(-8.87%)
Mar 01, 2011 2.480 2.480 2.030 2.030 44,880 -0.43(-17.48%)
Feb 28, 2011 2.360 2.460 2.200 2.460 13,798 +0.10(+4.24%)
Feb 25, 2011 2.250 2.469 2.250 2.360 2,700 +0.11(+4.89%)
Feb 24, 2011 2.372 2.400 2.070 2.250 13,599 -0.05(-2.17%)
Feb 23, 2011 2.452 2.452 2.300 2.300 18,150 -0.14(-5.74%)
Feb 22, 2011 2.450 2.520 2.400 2.440 5,950 +0.03(+1.24%)
Feb 18, 2011 2.440 2.480 2.410 2.410 13,631 -0.03(-1.23%)
Feb 17, 2011 2.550 2.550 2.425 2.440 16,474 -0.16(-6.15%)
Feb 16, 2011 2.480 2.600 2.440 2.600 22,530 +0.08(+3.17%)
Feb 15, 2011 2.570 2.650 2.440 2.520 15,481 -0.05(-1.95%)
Feb 14, 2011 2.510 2.660 2.510 2.570 24,837 +0.07(+2.80%)
Feb 11, 2011 2.410 2.539 2.310 2.500 16,340 +0.05(+2.04%)
Feb 10, 2011 2.460 2.590 2.350 2.450 18,016 -0.00(-0.01%)
Feb 09, 2011 2.570 2.570 2.390 2.450 27,969 -0.11(-4.29%)
Feb 08, 2011 2.400 2.680 2.400 2.560 62,171 +0.13(+5.35%)
Feb 07, 2011 2.150 3.000 2.140 2.430 187,331 +0.35(+16.83%)
Feb 04, 2011 2.110 2.180 2.080 2.080 2,676 -0.01(-0.48%)
Feb 03, 2011 2.090 2.220 2.090 2.090 3,644 +0.00(+0.00%)
Feb 02, 2011 2.160 2.279 2.090 2.090 9,177 -0.11(-5.17%)
Feb 01, 2011 2.190 2.204 2.090 2.204 4,380 -0.03(-1.17%)
Jan 31, 2011 2.220 2.240 2.090 2.230 14,412 -0.05(-2.19%)
Jan 28, 2011 2.400 2.400 2.270 2.280 4,600 -0.02(-0.87%)
Jan 27, 2011 2.240 2.400 2.150 2.300 8,115 +0.10(+4.55%)
Jan 26, 2011 2.100 2.200 2.090 2.200 13,250 +0.07(+3.09%)
Jan 25, 2011 2.151 2.200 1.920 2.134 15,336 -0.07(-3.00%)
Jan 24, 2011 2.304 2.304 2.150 2.200 16,844 -0.16(-6.78%)
Jan 21, 2011 2.364 2.364 2.350 2.360 1,200 -0.03(-1.26%)
Jan 20, 2011 2.410 2.420 2.340 2.390 18,495 +0.06(+2.53%)
Jan 19, 2011 2.360 2.470 2.310 2.331 14,251 -0.10(-4.07%)
Jan 18, 2011 2.310 2.440 2.310 2.430 6,670 +0.06(+2.53%)
Jan 14, 2011 2.450 2.490 2.370 2.370 11,542 -0.12(-4.82%)
Jan 13, 2011 2.350 2.490 2.350 2.490 27,837 +0.15(+6.41%)
Jan 12, 2011 2.280 2.349 2.280 2.340 7,194 +0.06(+2.63%)
Jan 11, 2011 2.350 2.380 2.270 2.280 32,021 -0.19(-7.69%)
Jan 10, 2011 2.510 2.510 2.240 2.470 13,360 +0.02(+0.82%)
Jan 07, 2011 2.530 2.530 2.250 2.450 18,772 +0.00(+0.00%)
Jan 06, 2011 2.150 2.580 2.150 2.450 40,683 +0.31(+14.49%)
Jan 05, 2011 2.210 2.250 2.100 2.140 27,219 -0.11(-4.89%)
Jan 04, 2011 2.400 2.400 2.100 2.250 41,480 -0.15(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.